MicroVision Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 1.140 | 1.150 | 1.110 | 1.130 | 16.944 | 3,421 |
| 2024-05-20 | 1.200 | 1.200 | 1.120 | 1.158 | 17.370 | 2,578 |
| 2024-05-17 | 1.250 | 1.250 | 1.130 | 1.140 | 17.096 | 4,462 |
| 2024-05-16 | 1.269 | 1.280 | 1.200 | 1.210 | 18.144 | 5,333 |
| 2024-05-15 | 1.430 | 1.510 | 1.275 | 1.275 | 19.125 | 6,287 |
| 2024-05-14 | 1.310 | 1.680 | 1.305 | 1.381 | 20.708 | 14,696 |
| 2024-05-13 | 1.248 | 1.360 | 1.220 | 1.270 | 19.047 | 6,061 |
| 2024-05-10 | 1.090 | 1.330 | 1.090 | 1.230 | 18.449 | 8,654 |
| 2024-05-09 | 1.620 | 1.640 | 1.570 | 1.610 | 24.150 | 368 |
| 2024-05-08 | 1.630 | 1.630 | 1.572 | 1.630 | 24.450 | 252 |
| 2024-05-07 | 1.688 | 1.690 | 1.618 | 1.618 | 24.273 | 317 |
| 2024-05-03 | 1.680 | 1.680 | 1.581 | 1.609 | 24.141 | 525 |
| 2024-05-02 | 1.480 | 1.580 | 1.480 | 1.560 | 23.399 | 662 |
| 2024-05-01 | 1.440 | 1.452 | 1.427 | 1.452 | 21.785 | 46 |
| 2024-04-30 | 1.495 | 1.510 | 1.460 | 1.470 | 22.043 | 212 |
| 2024-04-29 | 1.508 | 1.540 | 1.500 | 1.540 | 23.100 | 1,069 |
| 2024-04-26 | 1.445 | 1.520 | 1.415 | 1.508 | 22.623 | 463 |
| 2024-04-25 | 1.450 | 1.450 | 1.398 | 1.401 | 21.008 | 83 |
| 2024-04-24 | 1.490 | 1.490 | 1.420 | 1.441 | 21.608 | 146 |
| 2024-04-23 | 1.400 | 1.420 | 1.380 | 1.419 | 21.282 | 697 |
| 2024-04-22 | 1.418 | 1.430 | 1.350 | 1.410 | 21.143 | 404 |
| 2024-04-19 | 1.460 | 1.480 | 1.430 | 1.440 | 21.600 | 467 |
| 2024-04-18 | 1.450 | 1.540 | 1.410 | 1.480 | 22.200 | 392 |
| 2024-04-17 | 1.485 | 1.500 | 1.460 | 1.485 | 22.275 | 621 |
| 2024-04-16 | 1.505 | 1.510 | 1.468 | 1.480 | 22.200 | 784 |
| 2024-04-15 | 1.650 | 1.650 | 1.501 | 1.529 | 22.941 | 795 |
| 2024-04-12 | 1.660 | 1.660 | 1.610 | 1.628 | 24.420 | 292 |
| 2024-04-11 | 1.640 | 1.680 | 1.619 | 1.680 | 25.200 | 376 |
| 2024-04-10 | 1.680 | 1.680 | 1.640 | 1.649 | 24.741 | 606 |
| 2024-04-09 | 1.720 | 1.781 | 1.699 | 1.699 | 25.491 | 364 |
| 2024-04-08 | 1.699 | 1.710 | 1.660 | 1.685 | 25.275 | 1,175 |
| 2024-04-05 | 1.640 | 1.679 | 1.610 | 1.660 | 24.900 | 987 |
| 2024-04-04 | 1.680 | 1.730 | 1.680 | 1.711 | 25.659 | 328 |
| 2024-04-03 | 1.633 | 1.709 | 1.630 | 1.695 | 25.425 | 605 |
| 2024-04-02 | 1.753 | 1.810 | 1.695 | 1.695 | 25.429 | 793 |
| 2024-03-28 | 1.828 | 1.890 | 1.800 | 1.829 | 27.440 | 1,221 |
| 2024-03-27 | 1.680 | 1.810 | 1.680 | 1.799 | 26.990 | 394 |
| 2024-03-26 | 1.750 | 1.790 | 1.730 | 1.730 | 25.950 | 426 |
| 2024-03-25 | 1.760 | 1.810 | 1.730 | 1.758 | 26.376 | 899 |
| 2024-03-22 | 1.720 | 1.750 | 1.690 | 1.709 | 25.631 | 663 |
| 2024-03-21 | 1.830 | 1.860 | 1.690 | 1.730 | 25.949 | 1,368 |
| 2024-03-20 | 1.720 | 1.819 | 1.700 | 1.811 | 27.161 | 977 |
| 2024-03-19 | 1.780 | 1.780 | 1.689 | 1.718 | 25.770 | 2,408 |
| 2024-03-18 | 1.970 | 1.980 | 1.790 | 1.790 | 26.850 | 3,123 |
| 2024-03-15 | 2.090 | 2.140 | 1.920 | 1.939 | 29.090 | 2,468 |
| 2024-03-14 | 2.268 | 2.300 | 2.050 | 2.050 | 30.750 | 1,025 |
| 2024-03-13 | 2.300 | 2.310 | 2.250 | 2.309 | 34.638 | 745 |
| 2024-03-12 | 2.380 | 2.390 | 2.288 | 2.330 | 34.950 | 344 |
| 2024-03-11 | 2.500 | 2.510 | 2.360 | 2.405 | 36.075 | 557 |
| 2024-03-08 | 2.440 | 2.695 | 2.420 | 2.499 | 37.487 | 4,678 |
| 2024-03-07 | 2.240 | 2.350 | 2.180 | 2.329 | 34.938 | 1,426 |
| 2024-03-06 | 2.110 | 2.280 | 2.100 | 2.180 | 32.700 | 576 |
| 2024-03-05 | 2.135 | 2.171 | 2.069 | 2.079 | 31.190 | 1,128 |
| 2024-03-04 | 2.365 | 2.365 | 2.220 | 2.230 | 33.453 | 3,390 |
| 2024-03-01 | 2.350 | 2.350 | 2.270 | 2.330 | 34.950 | 827 |
| 2024-02-29 | 2.240 | 2.391 | 2.200 | 2.280 | 34.200 | 2,781 |
| 2024-02-28 | 2.270 | 2.278 | 2.150 | 2.160 | 32.400 | 1,144 |
| 2024-02-27 | 2.100 | 2.200 | 2.090 | 2.158 | 32.372 | 1,221 |
| 2024-02-26 | 2.000 | 2.080 | 1.990 | 2.030 | 30.450 | 571 |
| 2024-02-23 | 2.060 | 2.060 | 2.009 | 2.021 | 30.311 | 121 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.